Allied Gold Corporation (TSX:AAUC)
Canada
· Delayed Price · Currency is CAD 30.69
+0.01 (0.03%)
At close: Dec 5, 2025
Allied Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.17 | 31.51 | 30.56 | 30.65 | - | -0.10% | 297,000 |
| Dec 4, 2025 | 30.55 | 31.16 | 30.49 | 30.68 | 30.68 | 0.10% | 367,383 |
| Dec 3, 2025 | 30.00 | 31.22 | 29.97 | 30.65 | 30.65 | 4.43% | 750,153 |
| Dec 2, 2025 | 29.37 | 29.75 | 28.50 | 29.35 | 29.35 | -0.74% | 674,669 |
| Dec 1, 2025 | 30.00 | 30.00 | 28.53 | 29.57 | 29.57 | 0.37% | 468,854 |
| Nov 28, 2025 | 27.81 | 30.00 | 27.81 | 29.46 | 29.46 | 9.23% | 497,332 |
| Nov 27, 2025 | 27.05 | 27.10 | 26.75 | 26.97 | 26.97 | - | 95,355 |
| Nov 26, 2025 | 24.94 | 27.00 | 24.94 | 26.97 | 26.97 | 9.72% | 400,142 |
| Nov 25, 2025 | 24.13 | 24.71 | 23.88 | 24.58 | 24.58 | 2.97% | 777,935 |
| Nov 24, 2025 | 23.02 | 23.92 | 23.02 | 23.87 | 23.87 | 4.60% | 560,596 |
| Nov 21, 2025 | 22.37 | 23.06 | 22.02 | 22.82 | 22.82 | 1.24% | 510,422 |
| Nov 20, 2025 | 24.13 | 24.28 | 22.52 | 22.54 | 22.54 | -4.00% | 385,831 |
| Nov 19, 2025 | 23.85 | 24.12 | 23.15 | 23.48 | 23.48 | 0.21% | 268,304 |
| Nov 18, 2025 | 23.30 | 23.62 | 22.88 | 23.43 | 23.43 | 1.08% | 305,647 |
| Nov 17, 2025 | 23.07 | 23.71 | 22.95 | 23.18 | 23.18 | 0.56% | 544,320 |
| Nov 14, 2025 | 22.30 | 23.16 | 21.94 | 23.05 | 23.05 | -1.66% | 451,998 |
| Nov 13, 2025 | 23.75 | 24.88 | 23.41 | 23.44 | 23.44 | -0.59% | 820,124 |
| Nov 12, 2025 | 23.28 | 24.02 | 22.90 | 23.58 | 23.58 | 2.08% | 879,977 |
| Nov 11, 2025 | 23.16 | 23.28 | 22.64 | 23.10 | 23.10 | 0.65% | 385,358 |
| Nov 10, 2025 | 22.62 | 23.40 | 22.62 | 22.95 | 22.95 | 6.15% | 486,355 |
| Nov 7, 2025 | 21.25 | 21.64 | 20.98 | 21.62 | 21.62 | 3.25% | 727,866 |
| Nov 6, 2025 | 21.57 | 22.72 | 20.92 | 20.94 | 20.94 | -1.87% | 603,943 |
| Nov 5, 2025 | 21.00 | 21.62 | 20.99 | 21.34 | 21.34 | 3.09% | 678,594 |
| Nov 4, 2025 | 21.59 | 21.59 | 20.61 | 20.70 | 20.70 | -5.05% | 621,199 |
| Nov 3, 2025 | 21.50 | 22.14 | 21.22 | 21.80 | 21.80 | 2.16% | 576,410 |
| Oct 31, 2025 | 24.51 | 24.64 | 20.96 | 21.34 | 21.34 | -12.51% | 1,537,797 |
| Oct 30, 2025 | 24.00 | 25.06 | 23.90 | 24.39 | 24.39 | 1.25% | 518,826 |
| Oct 29, 2025 | 24.61 | 24.67 | 23.84 | 24.09 | 24.09 | 0.12% | 656,490 |
| Oct 28, 2025 | 23.89 | 24.62 | 23.75 | 24.06 | 24.06 | -1.92% | 462,043 |
| Oct 27, 2025 | 24.78 | 25.11 | 23.64 | 24.53 | 24.53 | -3.12% | 670,488 |
| Oct 24, 2025 | 24.67 | 25.32 | 24.60 | 25.32 | 25.32 | 2.34% | 456,677 |
| Oct 23, 2025 | 25.15 | 25.18 | 24.50 | 24.74 | 24.74 | 0.57% | 510,058 |
| Oct 22, 2025 | 23.64 | 24.77 | 23.41 | 24.60 | 24.60 | 1.65% | 582,072 |
| Oct 21, 2025 | 25.64 | 25.64 | 23.53 | 24.20 | 24.20 | -9.70% | 699,155 |
| Oct 20, 2025 | 25.96 | 27.00 | 25.51 | 26.80 | 26.80 | 5.59% | 704,730 |
| Oct 17, 2025 | 26.56 | 26.77 | 24.50 | 25.38 | 25.38 | -6.24% | 861,859 |
| Oct 16, 2025 | 28.10 | 28.25 | 26.54 | 27.07 | 27.07 | -5.84% | 1,115,661 |
| Oct 15, 2025 | 27.17 | 28.76 | 27.10 | 28.75 | 28.75 | 8.25% | 1,021,335 |
| Oct 14, 2025 | 25.92 | 27.00 | 25.69 | 26.56 | 26.56 | 6.97% | 467,540 |
| Oct 10, 2025 | 25.12 | 25.37 | 24.68 | 24.83 | 24.83 | - | 226,900 |
| Oct 9, 2025 | 26.45 | 26.45 | 24.71 | 24.83 | 24.83 | -5.45% | 355,843 |
| Oct 8, 2025 | 26.01 | 26.43 | 25.65 | 26.26 | 26.26 | 2.38% | 431,926 |
| Oct 7, 2025 | 25.09 | 25.72 | 25.00 | 25.65 | 25.65 | 2.19% | 349,518 |
| Oct 6, 2025 | 25.15 | 25.82 | 25.00 | 25.10 | 25.10 | -1.22% | 269,159 |
| Oct 3, 2025 | 25.40 | 25.74 | 24.88 | 25.41 | 25.41 | -0.94% | 475,087 |
| Oct 2, 2025 | 24.95 | 26.24 | 24.14 | 25.65 | 25.65 | 4.87% | 836,287 |
| Oct 1, 2025 | 24.38 | 25.09 | 24.38 | 24.46 | 24.46 | 0.58% | 310,089 |
| Sep 30, 2025 | 24.23 | 24.70 | 24.00 | 24.32 | 24.32 | -0.21% | 319,595 |
| Sep 29, 2025 | 24.13 | 24.55 | 23.76 | 24.37 | 24.37 | 2.39% | 260,665 |
| Sep 26, 2025 | 23.65 | 24.00 | 23.41 | 23.80 | 23.80 | 1.15% | 299,002 |
| Sep 25, 2025 | 23.56 | 23.68 | 23.02 | 23.53 | 23.53 | 0.04% | 307,820 |
| Sep 24, 2025 | 23.87 | 24.26 | 23.00 | 23.52 | 23.52 | -1.18% | 326,892 |
| Sep 23, 2025 | 23.50 | 23.90 | 23.33 | 23.80 | 23.80 | 3.43% | 477,199 |
| Sep 22, 2025 | 21.75 | 23.01 | 21.70 | 23.01 | 23.01 | 6.23% | 705,993 |
| Sep 19, 2025 | 21.42 | 21.76 | 21.37 | 21.66 | 21.66 | 1.74% | 5,681,547 |
| Sep 18, 2025 | 20.69 | 21.50 | 20.27 | 21.29 | 21.29 | 2.41% | 555,311 |
| Sep 17, 2025 | 20.50 | 21.24 | 20.50 | 20.79 | 20.79 | 0.10% | 445,995 |
| Sep 16, 2025 | 21.57 | 21.65 | 20.73 | 20.77 | 20.77 | -3.93% | 332,152 |
| Sep 15, 2025 | 21.50 | 21.75 | 21.40 | 21.62 | 21.62 | 0.84% | 856,484 |
| Sep 12, 2025 | 21.50 | 21.50 | 21.34 | 21.44 | 21.44 | -0.23% | 1,019,791 |
| Sep 11, 2025 | 21.40 | 21.55 | 20.90 | 21.49 | 21.49 | 0.09% | 486,614 |
| Sep 10, 2025 | 20.99 | 21.47 | 20.80 | 21.47 | 21.47 | 2.24% | 354,443 |
| Sep 9, 2025 | 21.50 | 21.60 | 20.77 | 21.00 | 21.00 | -2.05% | 370,067 |
| Sep 8, 2025 | 21.00 | 21.48 | 20.68 | 21.44 | 21.44 | 2.93% | 684,071 |
| Sep 5, 2025 | 19.96 | 20.90 | 19.76 | 20.83 | 20.83 | 5.52% | 848,008 |
| Sep 4, 2025 | 19.69 | 19.78 | 19.39 | 19.74 | 19.74 | -1.35% | 414,090 |
| Sep 3, 2025 | 19.86 | 20.22 | 19.63 | 20.01 | 20.01 | 2.35% | 576,628 |
| Sep 2, 2025 | 19.48 | 19.77 | 19.06 | 19.55 | 19.55 | 1.56% | 576,618 |
| Aug 29, 2025 | 19.11 | 19.30 | 18.92 | 19.25 | 19.25 | 0.89% | 366,145 |
| Aug 28, 2025 | 19.28 | 19.28 | 19.00 | 19.08 | 19.08 | -0.63% | 154,447 |
| Aug 27, 2025 | 19.40 | 19.40 | 18.80 | 19.20 | 19.20 | 0.10% | 261,995 |
| Aug 26, 2025 | 18.61 | 19.26 | 18.61 | 19.18 | 19.18 | 2.79% | 710,813 |
| Aug 25, 2025 | 18.75 | 19.00 | 18.64 | 18.66 | 18.66 | -0.11% | 225,461 |
| Aug 22, 2025 | 18.34 | 18.92 | 18.11 | 18.68 | 18.68 | 2.64% | 234,196 |
| Aug 21, 2025 | 18.28 | 18.55 | 18.12 | 18.20 | 18.20 | -0.22% | 326,787 |
| Aug 20, 2025 | 18.00 | 18.44 | 17.99 | 18.24 | 18.24 | 2.41% | 517,487 |
| Aug 19, 2025 | 18.23 | 18.23 | 17.40 | 17.81 | 17.81 | -1.11% | 435,143 |
| Aug 18, 2025 | 16.81 | 18.04 | 16.81 | 18.01 | 18.01 | 6.51% | 708,760 |
| Aug 15, 2025 | 16.72 | 16.99 | 16.42 | 16.91 | 16.91 | 2.48% | 231,475 |
| Aug 14, 2025 | 16.65 | 16.88 | 16.47 | 16.50 | 16.50 | -0.18% | 327,212 |
| Aug 13, 2025 | 16.39 | 16.76 | 16.00 | 16.53 | 16.53 | 0.85% | 296,838 |
| Aug 12, 2025 | 15.98 | 16.61 | 15.69 | 16.39 | 16.39 | 2.76% | 333,030 |
| Aug 11, 2025 | 16.02 | 16.43 | 15.93 | 15.95 | 15.95 | -0.87% | 497,154 |
| Aug 8, 2025 | 16.85 | 16.97 | 16.07 | 16.09 | 16.09 | -3.07% | 487,534 |
| Aug 7, 2025 | 18.76 | 18.76 | 16.36 | 16.60 | 16.60 | -11.75% | 820,922 |
| Aug 6, 2025 | 18.54 | 18.81 | 18.42 | 18.81 | 18.81 | 1.46% | 697,842 |
| Aug 5, 2025 | 18.80 | 18.89 | 18.36 | 18.54 | 18.54 | 3.40% | 416,882 |
| Aug 1, 2025 | 18.10 | 18.20 | 17.73 | 17.93 | 17.93 | 0.96% | 395,210 |
| Jul 31, 2025 | 17.60 | 17.89 | 17.54 | 17.76 | 17.76 | 1.60% | 186,826 |
| Jul 30, 2025 | 17.75 | 18.04 | 17.45 | 17.48 | 17.48 | -2.67% | 444,529 |
| Jul 29, 2025 | 17.75 | 18.09 | 17.69 | 17.96 | 17.96 | 0.96% | 165,982 |
| Jul 28, 2025 | 18.48 | 18.48 | 17.70 | 17.79 | 17.79 | -2.68% | 357,039 |
| Jul 25, 2025 | 18.29 | 18.50 | 17.85 | 18.28 | 18.28 | -1.24% | 452,217 |
| Jul 24, 2025 | 18.34 | 18.94 | 18.34 | 18.51 | 18.51 | -0.96% | 397,113 |
| Jul 23, 2025 | 19.14 | 19.15 | 18.60 | 18.69 | 18.69 | -2.76% | 268,258 |
| Jul 22, 2025 | 19.25 | 19.25 | 18.69 | 19.22 | 19.22 | 0.68% | 321,161 |
| Jul 21, 2025 | 18.80 | 19.32 | 18.78 | 19.09 | 19.09 | 3.19% | 826,117 |
| Jul 18, 2025 | 18.08 | 18.64 | 17.75 | 18.50 | 18.50 | 2.89% | 519,731 |
| Jul 17, 2025 | 18.11 | 18.11 | 17.54 | 17.98 | 17.98 | -0.83% | 277,785 |
| Jul 16, 2025 | 18.22 | 18.81 | 17.69 | 18.13 | 18.13 | 0.33% | 415,426 |